5 DAY PERFORMANCE
+6.77%
1 MONTH PERFORMANCE
+4.96%
3 MONTH PERFORMANCE
-4.62%
6 MONTH PERFORMANCE
+17.86%
YEAR-TO-DATE PERFORMANCE
+8.87%
1 YEAR PERFORMANCE
+6.42%
Smurfit WestRock plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $41.13 | $41.86 (1.78%) | $42.29 | $41.02 | 2.89 M | $21.39 B |
| 05/05/2026 | $38.19 | $39.51 (3.46%) | $39.88 | $38.18 | 6.04 M | $20.17 B |
| 05/04/2026 | $39.27 | $37.97 (-3.31%) | $40.05 | $37.95 | 6.91 M | $19.38 B |
| 05/01/2026 | $38.95 | $39.43 (1.23%) | $40.00 | $38.95 | 6.02 M | $20.13 B |
| 04/30/2026 | $37.90 | $38.39 (1.29%) | $39.24 | $36.69 | 12.40 M | $19.60 B |
| 04/29/2026 | $40.53 | $39.68 (-2.1%) | $40.77 | $39.53 | 5.31 M | $20.26 B |
| 04/28/2026 | $40.22 | $40.56 (0.85%) | $41.03 | $39.02 | 7.12 M | $20.71 B |
| 04/27/2026 | $39.80 | $40.04 (0.6%) | $40.57 | $39.78 | 4.75 M | $20.44 B |
| 04/24/2026 | $40.25 | $39.96 (-0.72%) | $40.42 | $39.55 | 4.49 M | $20.40 B |
| 04/23/2026 | $40.00 | $40.52 (1.3%) | $41.19 | $39.87 | 4.73 M | $20.69 B |
| 04/22/2026 | $41.45 | $39.69 (-4.25%) | $41.54 | $39.37 | 5.16 M | $20.26 B |
| 04/21/2026 | $42.79 | $41.22 (-3.67%) | $43.03 | $41.17 | 3.63 M | $21.04 B |
| 04/20/2026 | $42.60 | $42.70 (0.23%) | $42.98 | $42.28 | 4.09 M | $21.80 B |
| 04/17/2026 | $42.42 | $42.24 (-0.42%) | $43.45 | $42.10 | 8.23 M | $21.56 B |
| 04/16/2026 | $41.56 | $41.20 (-0.87%) | $41.91 | $41.01 | 5.35 M | $21.03 B |
| 04/15/2026 | $42.11 | $41.40 (-1.69%) | $42.11 | $40.95 | 5.21 M | $21.14 B |
| 04/14/2026 | $42.36 | $42.10 (-0.61%) | $42.44 | $41.79 | 3.32 M | $21.49 B |
| 04/13/2026 | $41.51 | $42.11 (1.45%) | $42.16 | $41.00 | 3.22 M | $21.50 B |
| 04/10/2026 | $42.91 | $42.06 (-1.98%) | $43.11 | $41.97 | 3.12 M | $21.47 B |
| 04/09/2026 | $41.66 | $42.14 (1.15%) | $42.43 | $41.19 | 3.30 M | $21.51 B |
| 04/08/2026 | $41.90 | $42.28 (0.91%) | $42.50 | $41.85 | 4.89 M | $21.59 B |
| 04/07/2026 | $39.83 | $39.23 (-1.51%) | $39.83 | $38.80 | 4.28 M | $20.03 B |
| 04/06/2026 | $39.10 | $40.11 (2.58%) | $40.16 | $39.00 | 2.83 M | $20.48 B |
| 04/02/2026 | $39.04 | $39.29 (0.64%) | $39.92 | $38.24 | 6.73 M | $20.06 B |
| 04/01/2026 | $40.16 | $40.13 (-0.07%) | $40.71 | $39.94 | 3.12 M | $20.49 B |
| 03/31/2026 | $38.99 | $39.85 (2.21%) | $40.13 | $38.79 | 6.83 M | $20.34 B |
| 03/30/2026 | $39.68 | $38.25 (-3.6%) | $39.80 | $38.19 | 5.66 M | $19.53 B |
| 03/27/2026 | $39.85 | $39.41 (-1.1%) | $40.19 | $39.02 | 7.72 M | $20.12 B |
| 03/26/2026 | $40.50 | $40.44 (-0.15%) | $41.07 | $40.09 | 6.31 M | $20.65 B |
| 03/25/2026 | $40.33 | $40.67 (0.84%) | $40.72 | $39.43 | 6.07 M | $20.76 B |
| 03/24/2026 | $38.45 | $39.86 (3.67%) | $40.43 | $38.14 | 6.97 M | $20.35 B |
| 03/23/2026 | $38.28 | $38.70 (1.1%) | $39.16 | $37.47 | 7.77 M | $19.76 B |
| 03/20/2026 | $37.23 | $36.21 (-2.74%) | $37.46 | $36.00 | 11.25 M | $18.49 B |
| 03/19/2026 | $37.85 | $36.93 (-2.43%) | $38.09 | $36.35 | 6.28 M | $18.85 B |
| 03/18/2026 | $39.87 | $38.58 (-3.24%) | $39.90 | $38.55 | 4.59 M | $19.70 B |
| 03/17/2026 | $40.05 | $40.08 (0.07%) | $40.43 | $39.85 | 4.62 M | $20.46 B |
| 03/16/2026 | $39.97 | $39.42 (-1.38%) | $40.27 | $39.25 | 4.00 M | $20.12 B |
| 03/13/2026 | $40.22 | $39.75 (-1.17%) | $40.91 | $39.60 | 6.08 M | $20.29 B |
| 03/12/2026 | $41.80 | $39.71 (-5%) | $41.87 | $39.71 | 5.97 M | $20.27 B |
| 03/11/2026 | $42.88 | $42.20 (-1.59%) | $42.88 | $41.87 | 4.40 M | $21.54 B |
| 03/10/2026 | $42.42 | $42.74 (0.75%) | $43.25 | $41.53 | 7.38 M | $21.82 B |
| 03/09/2026 | $42.01 | $42.09 (0.19%) | $42.88 | $40.13 | 8.73 M | $21.49 B |
| 03/06/2026 | $43.93 | $42.85 (-2.46%) | $44.00 | $42.50 | 7.45 M | $21.88 B |
| 03/05/2026 | $45.00 | $44.59 (-0.91%) | $45.41 | $43.97 | 6.84 M | $22.76 B |
| 03/04/2026 | $44.86 | $45.19 (0.74%) | $45.61 | $44.66 | 4.56 M | $23.07 B |
| 03/03/2026 | $44.80 | $45.20 (0.89%) | $45.45 | $44.21 | 5.10 M | $23.08 B |
| 03/02/2026 | $45.86 | $46.82 (2.09%) | $47.03 | $45.33 | 5.57 M | $23.90 B |
| 02/27/2026 | $45.97 | $47.01 (2.26%) | $47.10 | $45.50 | 7.95 M | $24.00 B |
| 02/26/2026 | $45.78 | $46.47 (1.51%) | $46.73 | $44.46 | 5.31 M | $23.72 B |
| 02/25/2026 | $46.32 | $45.97 (-0.76%) | $46.54 | $44.57 | 3.92 M | $23.47 B |
| 02/24/2026 | $46.51 | $45.90 (-1.31%) | $47.13 | $45.86 | 3.72 M | $23.43 B |
| 02/23/2026 | $46.13 | $46.29 (0.35%) | $46.57 | $44.76 | 6.31 M | $23.63 B |
| 02/20/2026 | $50.00 | $48.74 (-2.52%) | $50.14 | $48.50 | 6.22 M | $24.88 B |
| 02/19/2026 | $52.05 | $49.78 (-4.36%) | $52.22 | $49.58 | 6.78 M | $25.41 B |
| 02/18/2026 | $50.33 | $51.84 (3%) | $51.92 | $50.05 | 8.15 M | $26.47 B |
| 02/17/2026 | $50.27 | $50.82 (1.09%) | $51.32 | $49.88 | 9.02 M | $25.94 B |
| 02/13/2026 | $51.35 | $51.56 (0.41%) | $51.87 | $50.39 | 8.74 M | $26.32 B |
| 02/12/2026 | $50.12 | $51.42 (2.59%) | $52.65 | $50.10 | 13.59 M | $26.25 B |
| 02/11/2026 | $48.68 | $50.28 (3.29%) | $51.63 | $48.19 | 20.23 M | $25.67 B |
| 02/10/2026 | $44.17 | $45.75 (3.58%) | $45.79 | $44.06 | 10.33 M | $23.36 B |
| 02/09/2026 | $44.14 | $44.05 (-0.2%) | $44.40 | $43.39 | 6.13 M | $23.06 B |
| 02/06/2026 | $43.96 | $44.14 (0.41%) | $44.36 | $43.27 | 5.91 M | $23.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
